Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:82.50
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR221021C00082500 | 2022-09-28 3:38PM EDT | 2022-10-21 | 0.20 | 0.10 | 0.15 | -0.09 | -31.03% | 1 | 276 | 30.52% |
| EMR221118C00082500 | 2022-09-28 3:26PM EDT | 2022-11-18 | 0.95 | 0.50 | 0.70 | 0.00 | - | 17 | 156 | 30.69% |
| EMR221216C00082500 | 2022-09-30 1:31PM EDT | 2022-12-16 | 1.10 | 1.00 | 1.20 | -0.35 | -24.14% | 3 | 64 | 29.96% |
| EMR230120C00082500 | 2022-09-29 3:37PM EDT | 2023-01-20 | 2.00 | 1.60 | 1.80 | +0.05 | +2.56% | 1 | 236 | 29.57% |
| EMR230317C00082500 | 2022-09-28 2:30PM EDT | 2023-03-17 | 2.92 | 2.60 | 2.80 | -0.19 | -6.11% | 1 | 123 | 29.99% |
| EMR230616C00082500 | 2022-09-30 11:41AM EDT | 2023-06-16 | 4.40 | 4.00 | 4.30 | +0.20 | +4.76% | 3 | 561 | 30.73% |
| EMR240119C00082500 | 2022-09-30 11:09AM EDT | 2024-01-19 | 7.60 | 6.80 | 7.10 | +0.40 | +5.56% | 4 | 163 | 31.28% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR221021P00082500 | 2022-09-30 11:23AM EDT | 2022-10-21 | 7.90 | 8.80 | 9.30 | -0.60 | -7.06% | 3 | 112 | 33.30% |
| EMR221118P00082500 | 2022-09-16 12:59PM EDT | 2022-11-18 | 6.35 | 9.60 | 10.40 | 0.00 | - | - | 11 | 38.89% |
| EMR221216P00082500 | 2022-09-22 1:51PM EDT | 2022-12-16 | 8.10 | 9.90 | 10.30 | 0.00 | - | 1 | 225 | 30.16% |
| EMR230120P00082500 | 2022-09-22 10:03AM EDT | 2023-01-20 | 8.65 | 10.30 | 10.60 | 0.00 | - | 2 | 1,625 | 27.47% |
| EMR230317P00082500 | 2022-09-20 9:30AM EDT | 2023-03-17 | 7.73 | 11.10 | 11.50 | 0.00 | - | 1 | 7 | 27.87% |
| EMR230616P00082500 | 2022-09-21 11:24AM EDT | 2023-06-16 | 9.32 | 12.20 | 12.60 | 0.00 | - | 1 | 62 | 27.40% |
| EMR240119P00082500 | 2022-09-19 10:06AM EDT | 2024-01-19 | 11.75 | 14.10 | 14.40 | 0.00 | - | 1 | 56 | 25.89% |
© 2022 Yahoo. All rights reserved.
